股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
宜安科技( 300328.SZ 深证)
板块 :电子元器件制造   火炬计划   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-11-2311.2611.5010.9211.090.82%-0.41%3.98%33,215,800369,904,000204%11.142.21%10.902.06%10.771.66%10.670.75%0.05%
2020-11-2010.2511.4110.1811.007.11%0.96%3.91%42,843,300466,798,000282%10.905.93%10.683.80%10.602.65%10.590.98%0.00%
2020-11-1910.5510.5510.1810.27-1.82%-0.15%-2.03%12,447,600128,018,00096%10.29-0.68%10.29-0.40%10.32-0.04%10.48-0.37%-0.14%
2020-11-1810.1510.7510.1410.462.55%1.01%-0.59%13,204,500136,735,000103%10.361.41%10.330.06%10.33-0.06%10.52-0.24%-0.19%
2020-11-1710.3410.4410.0710.20-2.67%-0.11%-3.29%10,460,100106,812,00085%10.21-2.03%10.32-0.31%10.33-1.19%10.55-0.39%-0.21%
2020-11-1610.3210.5610.2510.481.26%0.55%-1.02%9,966,200103,873,00084%10.420.72%10.360.13%10.46-1.10%10.59-0.04%-0.21%
2020-11-1310.3110.4910.2210.350.49%0.01%-2.28%8,280,10085,690,00071%10.350.50%10.34-1.38%10.57-0.28%10.59-0.02%-0.22%
2020-11-1210.3310.4710.1610.300.78%0.02%-2.78%10,293,100105,997,00087%10.30-0.67%10.49-1.70%10.60-0.54%10.59-0.06%-0.26%
2020-11-1110.6710.8010.1710.22-5.11%-1.42%-3.58%17,712,400183,630,000154%10.37-4.46%10.67-0.91%10.66-0.77%10.60-0.28%-0.31%
2020-11-1010.9711.0010.7110.77-1.37%-0.75%1.32%11,273,100122,329,000111%10.850.15%10.770.34%10.740.26%10.630.21%-0.38%
2020-11-0910.4211.0610.4210.925.30%0.78%2.94%19,791,800214,437,000198%10.842.25%10.730.81%10.720.89%10.610.25%-0.42%
2020-11-0610.9110.9110.3510.37-3.98%-2.14%-2.00%13,439,000142,412,000149%10.60-1.03%10.65-0.38%10.620.41%10.58-0.48%-0.44%
2020-11-0510.7410.8510.5310.801.22%0.87%1.57%10,959,400117,342,000127%10.710.64%10.690.89%10.580.87%10.63-0.80%-0.36%
2020-11-0410.7610.7710.5610.67-0.74%0.29%-0.46%5,996,20063,793,00065%10.64-0.51%10.590.84%10.490.25%10.72-0.52%-0.22%
2020-11-0310.5610.8310.5010.752.28%0.53%-0.23%8,647,50092,467,00089%10.692.53%10.501.21%10.46-0.01%10.78-0.31%-0.12%
2020-11-0210.4510.6110.2310.511.94%0.78%-2.76%7,064,00073,672,00067%10.430.51%10.38-0.14%10.46-0.76%10.81-0.21%-0.05%
2020-10-3010.4010.5710.2210.31-0.87%-0.64%-4.81%8,624,80089,494,00081%10.380.37%10.39-0.99%10.54-1.34%10.83-0.36%0.00%
2020-10-2910.2110.4710.1210.40-1.23%0.60%-4.32%8,925,20092,268,00085%10.34-1.24%10.50-1.58%10.69-1.95%10.87-0.63%0.07%
2020-10-2810.6610.7210.3110.53-1.22%0.59%-3.74%8,403,00087,966,00076%10.47-1.80%10.67-1.82%10.90-1.09%10.94-0.93%0.19%
2020-10-2710.7310.8510.5010.66-1.39%0.00%-3.46%10,185,600108,577,00083%10.66-2.00%10.86-1.95%11.02-0.44%11.04-0.22%0.40%
2020-10-2610.9611.0110.7710.81-1.46%-0.63%-2.31%7,989,30086,906,00066%10.88-1.73%11.08-0.63%11.070.10%11.070.07%0.35%
2020-10-2311.2511.3210.8910.97-2.32%-0.89%-0.80%9,440,100104,491,00077%11.07-1.07%11.150.41%11.060.29%11.060.32%0.27%
2020-10-2211.0411.3510.8411.231.45%0.37%1.88%15,474,500173,151,000129%11.190.26%11.101.07%11.020.39%11.020.55%0.10%
2020-10-2111.2011.4011.0011.07-1.60%-0.81%0.98%10,978,700122,518,00099%11.161.81%10.990.99%10.98-0.76%10.960.51%-0.11%
2020-10-2010.7111.2810.5411.255.53%2.63%3.14%13,941,700152,830,000127%10.961.92%10.88-0.38%11.06-0.02%10.910.44%-0.40%
2020-10-1910.8910.9110.6410.66-1.93%-0.89%-1.83%6,835,90073,527,00064%10.76-0.69%10.92-2.05%11.070.05%10.860.26%-0.50%
2020-10-1610.8611.0010.7010.87-0.18%0.36%0.36%7,187,80077,854,00069%10.83-1.90%11.150.00%11.060.35%10.830.37%-0.49%
2020-10-1511.1111.3910.8710.89-2.51%-1.37%0.92%14,381,400158,785,000136%11.04-2.53%11.150.37%11.020.69%10.790.50%-0.50%
2020-10-1411.1511.6711.0711.171.55%-1.39%4.03%21,101,700239,027,000212%11.333.47%11.112.75%10.952.40%10.741.16%-0.60%
2020-10-1310.8911.0810.7511.000.00%0.48%3.64%11,396,100124,749,000114%10.951.05%10.811.50%10.691.15%10.61-0.70%-0.78%